28,830€
-1,54%
Echtzeit-Aktienkurs KURITA WATER IND.
Bid:
Ask:
Aktienkurse zur KURITA WATER IND. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2025 | 28,68 | 28,94 | 28,62 | 28,94 | -1,16% | 142,00 |
| 30.04.2025 | 29,28 | 29,28 | 29,28 | 29,28 | 3,10% | 14,00 |
| 29.04.2025 | 27,70 | 28,40 | 27,70 | 28,40 | -1,66% | 360,00 |
| 28.04.2025 | 29,16 | 29,16 | 28,88 | 28,88 | -1,03% | 372,00 |
| 25.04.2025 | 29,10 | 29,18 | 29,10 | 29,18 | 1,32% | 178,00 |
| 24.04.2025 | 28,98 | 28,98 | 28,80 | 28,80 | -1,84% | 81,00 |
| 23.04.2025 | 29,08 | 29,34 | 29,08 | 29,34 | 1,24% | 115,00 |
| 22.04.2025 | 28,44 | 28,98 | 28,44 | 28,98 | 1,68% | 329,00 |
| 17.04.2025 | 28,56 | 28,56 | 28,24 | 28,50 | -0,56% | 213,00 |
| 16.04.2025 | 28,58 | 28,66 | 28,58 | 28,66 | -0,21% | 56,00 |
| 15.04.2025 | 28,62 | 28,72 | 28,62 | 28,72 | -0,97% | 140,00 |
| 14.04.2025 | 28,94 | 29,00 | 28,48 | 29,00 | 5,84% | 848,00 |
| 11.04.2025 | 27,12 | 27,40 | 26,62 | 27,40 | 3,24% | 753,00 |
| 10.04.2025 | 27,82 | 27,82 | 25,74 | 26,54 | -3,42% | 390,00 |
| 09.04.2025 | 25,80 | 27,58 | 25,80 | 27,48 | 3,70% | 1.013,00 |
| 08.04.2025 | 25,36 | 27,10 | 25,34 | 26,50 | 5,16% | 1.278,00 |
| 07.04.2025 | 24,02 | 25,20 | 23,20 | 25,20 | -0,16% | 1.369,00 |
| 04.04.2025 | 26,40 | 26,48 | 25,02 | 25,24 | -8,62% | 1.446,00 |
| 03.04.2025 | 27,98 | 28,08 | 27,62 | 27,62 | -3,43% | 596,00 |
| 02.04.2025 | 28,22 | 28,60 | 28,16 | 28,60 | -1,17% | 333,00 |
| 01.04.2025 | 28,56 | 28,94 | 28,56 | 28,94 | 0,56% | 611,00 |
| 31.03.2025 | 28,66 | 28,78 | 28,30 | 28,78 | -1,17% | 833,00 |
| 28.03.2025 | 29,16 | 29,20 | 29,12 | 29,12 | -5,27% | 78,00 |
| 26.03.2025 | 30,74 | 30,74 | 30,74 | 30,74 | 1,59% | 102,00 |
| 25.03.2025 | 30,02 | 30,74 | 30,02 | 30,26 | -0,26% | 74,00 |
| 24.03.2025 | 29,98 | 30,34 | 29,72 | 30,34 | -2,51% | 536,00 |
| 21.03.2025 | 30,52 | 31,12 | 30,52 | 31,12 | -0,06% | 490,00 |
| 20.03.2025 | 31,14 | 31,18 | 31,14 | 31,14 | 0,32% | 186,00 |
| 19.03.2025 | 30,28 | 31,04 | 30,28 | 31,04 | 3,67% | 141,00 |
| 18.03.2025 | 30,02 | 30,64 | 29,94 | 29,94 | -3,79% | 36,00 |
| 17.03.2025 | 30,32 | 31,12 | 30,04 | 31,12 | 1,17% | 265,00 |
| 14.03.2025 | 30,54 | 30,82 | 30,54 | 30,76 | 2,60% | 365,00 |
| 13.03.2025 | 30,00 | 30,00 | 29,98 | 29,98 | -1,64% | 115,00 |
| 12.03.2025 | 29,68 | 30,48 | 29,68 | 30,48 | 1,94% | 103,00 |
| 11.03.2025 | 30,30 | 30,30 | 29,88 | 29,90 | -1,97% | 2.225,00 |
| 10.03.2025 | 30,02 | 30,50 | 30,02 | 30,50 | 3,11% | 1.010,00 |
| 07.03.2025 | 30,32 | 30,34 | 29,58 | 29,58 | -2,89% | 237,00 |
| 06.03.2025 | 30,46 | 30,46 | 30,46 | 30,46 | 0,00% | 100,00 |
| 05.03.2025 | 30,02 | 30,60 | 30,02 | 30,46 | 1,80% | 129,00 |
| 04.03.2025 | 30,80 | 30,80 | 29,92 | 29,92 | -4,53% | 1.211,00 |
| 03.03.2025 | 30,82 | 31,46 | 30,82 | 31,34 | 0,13% | 379,00 |
| 28.02.2025 | 31,36 | 31,36 | 30,82 | 31,30 | -2,49% | 424,00 |
| 27.02.2025 | 31,62 | 32,10 | 31,62 | 32,10 | 1,20% | 105,00 |
| 26.02.2025 | 31,72 | 31,72 | 31,72 | 31,72 | 0,51% | 9,00 |
| 25.02.2025 | 31,64 | 31,64 | 31,56 | 31,56 | 2,40% | 174,00 |
| 24.02.2025 | 31,48 | 31,50 | 30,82 | 30,82 | -0,32% | 127,00 |
| 21.02.2025 | 31,00 | 31,30 | 30,82 | 30,92 | -3,62% | 304,00 |
| 20.02.2025 | 31,96 | 32,08 | 31,48 | 32,08 | -3,08% | 288,00 |
| 19.02.2025 | 32,96 | 33,28 | 32,96 | 33,10 | 4,02% | 235,00 |
| 18.02.2025 | 31,58 | 32,06 | 31,58 | 31,82 | 0,06% | 938,00 |
| 17.02.2025 | 32,34 | 32,36 | 31,20 | 31,80 | -1,55% | 1.403,00 |
| 14.02.2025 | 32,30 | 32,30 | 32,30 | 32,30 | -1,16% | 3,00 |
| 13.02.2025 | 32,54 | 32,68 | 32,54 | 32,68 | -0,18% | 76,00 |
| 12.02.2025 | 32,62 | 32,74 | 32,18 | 32,74 | -2,27% | 302,00 |
| 10.02.2025 | 32,88 | 33,60 | 32,76 | 33,50 | 2,70% | 160,00 |
| 07.02.2025 | 32,60 | 32,62 | 32,42 | 32,62 | -0,49% | 83,00 |
| 06.02.2025 | 32,72 | 32,78 | 32,22 | 32,78 | -1,32% | 622,00 |
| 04.02.2025 | 32,80 | 33,22 | 32,80 | 33,22 | 1,03% | 195,00 |
| 03.02.2025 | 32,64 | 32,96 | 32,08 | 32,88 | -2,43% | 690,00 |
| 31.01.2025 | 33,46 | 33,70 | 33,32 | 33,70 | 1,63% | 610,00 |
| 30.01.2025 | 33,26 | 33,48 | 33,16 | 33,16 | -2,41% | 340,00 |
| 29.01.2025 | 33,36 | 33,98 | 33,36 | 33,98 | 2,04% | 34,00 |
| 28.01.2025 | 32,80 | 33,30 | 32,42 | 33,30 | -0,72% | 364,00 |
| 27.01.2025 | 33,94 | 33,94 | 33,34 | 33,54 | -1,41% | 369,00 |
| 24.01.2025 | 34,02 | 34,02 | 34,02 | 34,02 | -1,10% | 1,00 |
| 23.01.2025 | 35,10 | 35,10 | 34,40 | 34,40 | 1,00% | 29,00 |
| 21.01.2025 | 34,06 | 34,06 | 34,06 | 34,06 | -1,05% | 125,00 |
| 20.01.2025 | 34,42 | 34,42 | 34,42 | 34,42 | 0,12% | 30,00 |
| 17.01.2025 | 34,54 | 34,54 | 34,38 | 34,38 | -0,23% | 190,00 |
| 16.01.2025 | 34,34 | 34,46 | 34,34 | 34,46 | 0,53% | 81,00 |
| 15.01.2025 | 34,28 | 34,28 | 34,28 | 34,28 | -0,29% | 3,00 |
| 14.01.2025 | 34,50 | 34,50 | 33,86 | 34,38 | -3,21% | 1.814,00 |
| 13.01.2025 | 35,40 | 36,50 | 35,40 | 35,52 | 1,08% | 800,00 |
| 10.01.2025 | 34,50 | 35,14 | 34,50 | 35,14 | 1,15% | 147,00 |
| 09.01.2025 | 34,68 | 34,74 | 34,56 | 34,74 | 0,64% | 572,00 |
| 08.01.2025 | 34,52 | 34,52 | 34,52 | 34,52 | -0,92% | 1,00 |
| 07.01.2025 | 35,58 | 35,58 | 34,82 | 34,84 | -0,29% | 124,00 |
| 06.01.2025 | 34,58 | 34,94 | 34,30 | 34,94 | -0,11% | 636,00 |
| 03.01.2025 | 34,34 | 34,98 | 34,34 | 34,98 | 0,23% | 1.087,00 |
| 02.01.2025 | 34,86 | 34,90 | 34,10 | 34,90 | 3,13% | 1.103,00 |
| 30.12.2024 | 33,34 | 34,90 | 33,34 | 33,84 | -0,88% | 526,00 |
| 27.12.2024 | 33,78 | 34,14 | 33,46 | 34,14 | 0,53% | 1.503,00 |
| 23.12.2024 | 34,10 | 34,18 | 33,88 | 33,96 | -0,82% | 137,00 |
| 20.12.2024 | 34,00 | 34,24 | 33,72 | 34,24 | 1,60% | 311,00 |
| 19.12.2024 | 33,94 | 33,94 | 33,68 | 33,70 | -2,83% | 634,00 |
| 18.12.2024 | 34,68 | 34,68 | 34,66 | 34,68 | -0,91% | 138,00 |
| 17.12.2024 | 34,28 | 35,00 | 33,66 | 35,00 | 1,80% | 806,00 |
| 16.12.2024 | 34,00 | 34,48 | 33,92 | 34,38 | -0,17% | 575,00 |
| 13.12.2024 | 34,56 | 34,86 | 34,44 | 34,44 | -0,75% | 84,00 |
| 12.12.2024 | 35,06 | 35,06 | 34,68 | 34,70 | -1,48% | 570,00 |
| 11.12.2024 | 35,22 | 35,22 | 35,22 | 35,22 | -2,60% | 8,00 |
| 10.12.2024 | 34,76 | 36,50 | 34,76 | 36,16 | 1,80% | 1.427,00 |
| 09.12.2024 | 36,44 | 36,44 | 35,52 | 35,52 | -3,27% | 178,00 |
| 06.12.2024 | 35,86 | 36,72 | 35,86 | 36,72 | -2,70% | 120,00 |
| 05.12.2024 | 37,04 | 37,74 | 37,04 | 37,74 | 3,74% | 497,00 |
| 04.12.2024 | 37,00 | 37,00 | 36,38 | 36,38 | -2,15% | 428,00 |
| 03.12.2024 | 36,42 | 37,52 | 35,90 | 37,18 | 3,62% | 945,00 |
| 02.12.2024 | 35,82 | 35,88 | 35,76 | 35,88 | 0,90% | 176,00 |
| 29.11.2024 | 35,56 | 35,56 | 35,56 | 35,56 | -0,89% | 72,00 |
| 28.11.2024 | 35,62 | 35,88 | 35,52 | 35,88 | 0,00% | 180,00 |